Financial News

Nxp Semiconductors (NQ: NXPI )

238.72 +7.21 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 233.37 238.64 230.96 231.51 2,161,632 -1.06(-0.46%)
Sep 17, 2024 232.35 234.68 229.51 232.57 1,920,631 +2.56(+1.11%)
Sep 16, 2024 227.00 230.50 225.33 230.01 1,869,152 +0.08(+0.03%)
Sep 13, 2024 228.11 231.88 227.04 229.93 3,017,666 +4.79(+2.13%)
Sep 12, 2024 228.01 229.24 222.37 225.14 2,532,949 -5.73(-2.48%)
Sep 11, 2024 224.36 231.33 220.10 230.87 3,876,599 +5.68(+2.52%)
Sep 10, 2024 227.38 228.91 221.54 225.19 2,911,097 -5.41(-2.35%)
Sep 09, 2024 230.10 231.07 226.73 230.60 2,549,311 +3.90(+1.72%)
Sep 06, 2024 236.17 236.47 225.68 226.70 3,035,626 -10.00(-4.22%)
Sep 05, 2024 236.17 239.83 234.67 236.70 1,976,598 -2.16(-0.90%)
Sep 04, 2024 234.01 240.33 232.07 238.86 2,492,345 +2.72(+1.15%)
Sep 03, 2024 251.24 252.24 234.93 236.14 3,462,832 -20.22(-7.89%)
Aug 30, 2024 254.79 257.61 252.00 256.36 2,696,455 +7.58(+3.05%)
Aug 29, 2024 249.32 254.25 247.48 248.78 1,666,393 +1.87(+0.76%)
Aug 28, 2024 252.37 253.37 244.90 246.91 1,438,511 -5.82(-2.30%)
Aug 27, 2024 247.40 254.54 246.04 252.73 1,653,477 +2.89(+1.16%)
Aug 26, 2024 251.30 252.03 248.23 249.84 2,042,003 -2.79(-1.10%)
Aug 23, 2024 251.18 254.27 248.43 252.63 2,568,465 +7.27(+2.96%)
Aug 22, 2024 254.98 255.37 244.21 245.36 3,142,472 -8.95(-3.52%)
Aug 21, 2024 256.61 259.74 251.01 254.31 2,219,186 +0.29(+0.11%)
Aug 20, 2024 256.58 257.38 252.55 254.02 1,516,204 -4.22(-1.63%)
Aug 19, 2024 252.57 258.42 250.65 258.24 1,381,378 +3.80(+1.49%)
Aug 16, 2024 251.99 255.78 250.03 254.44 1,524,004 +1.19(+0.47%)
Aug 15, 2024 250.62 254.76 247.36 253.25 2,790,222 +9.61(+3.94%)
Aug 14, 2024 247.79 248.88 241.25 243.64 1,786,007 -4.37(-1.76%)
Aug 13, 2024 241.46 248.61 241.10 248.01 2,323,523 +7.85(+3.27%)
Aug 12, 2024 242.70 243.12 237.03 240.16 2,299,074 -1.86(-0.77%)
Aug 09, 2024 242.38 243.91 239.06 242.02 1,089,277 -3.22(-1.31%)
Aug 08, 2024 236.70 245.83 233.00 245.24 2,776,073 +15.95(+6.96%)
Aug 07, 2024 243.53 244.52 228.30 229.29 2,677,891 -7.47(-3.16%)
Aug 06, 2024 237.24 243.02 234.35 236.76 1,854,561 +1.35(+0.57%)
Aug 05, 2024 232.03 241.98 229.01 235.41 3,227,564 -2.34(-0.98%)
Aug 02, 2024 236.15 238.91 231.08 237.75 4,568,868 -5.87(-2.41%)
Aug 01, 2024 258.01 260.61 241.40 243.62 4,006,545 -19.54(-7.43%)
Jul 31, 2024 258.84 264.54 255.19 263.16 3,231,886 +11.48(+4.56%)
Jul 30, 2024 258.46 258.46 250.36 251.68 2,477,947 -4.13(-1.61%)
Jul 29, 2024 257.25 262.24 254.31 255.81 2,421,443 +2.19(+0.86%)
Jul 26, 2024 251.59 256.23 250.58 253.62 2,111,291 +6.11(+2.47%)
Jul 25, 2024 250.36 255.46 245.42 247.51 4,244,284 -6.89(-2.71%)
Jul 24, 2024 260.77 262.58 254.21 254.40 4,060,326 -7.90(-3.01%)
Jul 23, 2024 260.79 269.63 255.15 262.30 6,653,882 -21.51(-7.58%)
Jul 22, 2024 275.86 284.75 271.02 283.81 3,956,627 +14.52(+5.39%)
Jul 19, 2024 279.02 279.89 268.10 269.29 2,403,164 -9.98(-3.57%)
Jul 18, 2024 279.93 285.55 276.05 279.27 2,208,694 +2.98(+1.08%)
Jul 17, 2024 284.55 296.08 275.97 276.29 4,527,199 -14.49(-4.98%)
Jul 16, 2024 285.39 291.47 283.26 290.78 1,356,541 +8.01(+2.83%)
Jul 15, 2024 281.87 286.09 280.00 282.77 1,431,372 +2.58(+0.92%)
Jul 12, 2024 277.81 283.93 275.74 280.19 1,558,788 +5.61(+2.04%)
Jul 11, 2024 283.51 284.99 274.46 274.58 2,096,054 -7.79(-2.76%)
Jul 10, 2024 277.08 282.75 275.08 282.37 1,233,322 +7.46(+2.71%)
Jul 09, 2024 277.25 278.13 273.18 274.91 1,072,914 -2.31(-0.83%)
Jul 08, 2024 274.36 277.80 274.16 277.22 1,006,991 +3.68(+1.35%)
Jul 05, 2024 275.49 275.50 269.80 273.54 1,237,696 +1.25(+0.46%)
Jul 03, 2024 272.38 274.59 268.40 272.29 1,084,498 +0.25(+0.09%)
Jul 02, 2024 265.67 272.24 265.50 272.04 1,421,399 +6.37(+2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback